Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241025C00025000 | 2024-10-08 3:47PM EDT | 25.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX241025C00034000 | 2024-10-08 3:47PM EDT | 34.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX241025C00035000 | 2024-10-07 10:22AM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| RBLX241025C00036000 | 2024-10-04 1:23PM EDT | 36.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX241025C00037000 | 2024-09-25 10:12AM EDT | 37.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RBLX241025C00038000 | 2024-10-08 12:24PM EDT | 38.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| RBLX241025C00039000 | 2024-10-08 3:29PM EDT | 39.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| RBLX241025C00040000 | 2024-10-08 3:57PM EDT | 40.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| RBLX241025C00041000 | 2024-10-08 3:52PM EDT | 41.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 95 | 130 | 1.56% |
| RBLX241025C00042000 | 2024-10-08 3:59PM EDT | 42.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 45 | 137 | 6.25% |
| RBLX241025C00043000 | 2024-10-08 3:58PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 72 | 331 | 6.25% |
| RBLX241025C00044000 | 2024-10-08 3:44PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 46 | 263 | 12.50% |
| RBLX241025C00045000 | 2024-10-08 3:44PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 48 | 357 | 12.50% |
| RBLX241025C00046000 | 2024-10-08 3:38PM EDT | 46.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 153 | 12.50% |
| RBLX241025C00047000 | 2024-10-08 3:55PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RBLX241025C00048000 | 2024-10-08 2:55PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| RBLX241025C00049000 | 2024-10-08 11:28AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 83 | 25.00% |
| RBLX241025C00050000 | 2024-10-08 3:44PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 1,437 | 25.00% |
| RBLX241025C00051000 | 2024-10-08 11:59AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| RBLX241025C00052000 | 2024-10-08 3:55PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| RBLX241025C00053000 | 2024-10-08 10:28AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| RBLX241025C00054000 | 2024-10-02 11:36AM EDT | 54.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 277 | 25.00% |
| RBLX241025C00055000 | 2024-10-08 9:33AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 25.00% |
| RBLX241025C00056000 | 2024-10-08 10:27AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241025P00030000 | 2024-10-08 3:26PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 468 | 328 | 25.00% |
| RBLX241025P00033000 | 2024-10-08 1:23PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 64 | 25.00% |
| RBLX241025P00034000 | 2024-10-08 2:48PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 191 | 226 | 25.00% |
| RBLX241025P00035000 | 2024-10-08 3:55PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 442 | 457 | 12.50% |
| RBLX241025P00036000 | 2024-10-08 3:54PM EDT | 36.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 752 | 646 | 12.50% |
| RBLX241025P00037000 | 2024-10-08 3:59PM EDT | 37.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 977 | 1,328 | 12.50% |
| RBLX241025P00038000 | 2024-10-08 3:56PM EDT | 38.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,414 | 1,225 | 6.25% |
| RBLX241025P00039000 | 2024-10-08 3:50PM EDT | 39.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 450 | 331 | 6.25% |
| RBLX241025P00040000 | 2024-10-08 3:59PM EDT | 40.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,142 | 1,613 | 1.56% |
| RBLX241025P00041000 | 2024-10-08 3:07PM EDT | 41.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 106 | 100 | 0.00% |
| RBLX241025P00042000 | 2024-10-08 2:12PM EDT | 42.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 26 | 900 | 0.00% |
| RBLX241025P00043000 | 2024-10-08 10:15AM EDT | 43.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 11 | 362 | 0.00% |
| RBLX241025P00044000 | 2024-10-08 3:59PM EDT | 44.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 1,374 | 0.00% |
| RBLX241025P00045000 | 2024-10-08 1:59PM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 61 | 2,880 | 0.00% |
| RBLX241025P00046000 | 2024-10-08 10:11AM EDT | 46.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 41 | 4,863 | 0.00% |
| RBLX241025P00047000 | 2024-10-08 10:06AM EDT | 47.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 32 | 1,001 | 0.00% |
| RBLX241025P00048000 | 2024-10-02 11:14AM EDT | 48.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RBLX241025P00049000 | 2024-09-26 10:42AM EDT | 49.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX241025P00050000 | 2024-10-08 3:17PM EDT | 50.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX241025P00051000 | 2024-10-08 3:59PM EDT | 51.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX241025P00054000 | 2024-09-26 12:38PM EDT | 54.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.